| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | CNY | 5.4425 | 5.4425 | 5.292 | 5.3097 | 5.3097 | -0.221 (-4.00%) | 96,728 |
| 19 Apr 2005 | CNY | 5.531 | 5.5487 | 5.4248 | 5.531 | 5.531 | +0.035 (+0.64%) | 63,702 |
| 18 Apr 2005 | CNY | 5.354 | 5.6637 | 5.354 | 5.4956 | 5.4956 | -0.026 (-0.48%) | 142,574 |
| 15 Apr 2005 | CNY | 5.6637 | 5.6814 | 5.469 | 5.5221 | 5.5221 | -0.23 (-4.00%) | 276,963 |
| 14 Apr 2005 | CNY | 5.7168 | 6.062 | 5.6195 | 5.7522 | 5.7522 | +0.142 (+2.52%) | 598,972 |
| 13 Apr 2005 | CNY | 5.469 | 5.6637 | 5.469 | 5.6106 | 5.6106 | +0.142 (+2.59%) | 188,899 |
| 12 Apr 2005 | CNY | 5.6637 | 5.6637 | 5.4602 | 5.469 | 5.469 | -0.212 (-3.74%) | 154,794 |
| 11 Apr 2005 | CNY | 5.6195 | 5.9469 | 5.6195 | 5.6814 | 5.6814 | +0.053 (+0.94%) | 305,973 |
| 8 Apr 2005 | CNY | 5.4779 | 5.7434 | 5.4513 | 5.6283 | 5.6283 | +0.186 (+3.41%) | 473,407 |
| 7 Apr 2005 | CNY | 5.292 | 5.531 | 5.292 | 5.4425 | 5.4425 | +0.15 (+2.84%) | 280,107 |
| 6 Apr 2005 | CNY | 5.292 | 5.3982 | 4.9115 | 5.292 | 5.292 | +0.026 (+0.50%) | 169,859 |
| 5 Apr 2005 | CNY | 5.177 | 5.3805 | 5.1593 | 5.2655 | 5.2655 | +0.018 (+0.34%) | 79,326 |
| 4 Apr 2005 | CNY | 5.3982 | 5.3982 | 5.1858 | 5.2478 | 5.2478 | -0.124 (-2.31%) | 136,080 |
| 1 Apr 2005 | CNY | 5.3097 | 5.708 | 5.0797 | 5.3717 | 5.3717 | +0.08 (+1.51%) | 330,493 |
| 31 Mar 2005 | CNY | 5.4867 | 5.5221 | 5.1416 | 5.292 | 5.292 | -0.212 (-3.86%) | 184,170 |
| 30 Mar 2005 | CNY | 5.5044 | 5.9204 | 5.5044 | 5.5044 | 5.5044 | 0.0 (0.0%) | 239,422 |
| 29 Mar 2005 | CNY | 5.6018 | 5.6018 | 5.4867 | 5.5044 | 5.5044 | -0.053 (-0.96%) | 67,088 |
| 28 Mar 2005 | CNY | 5.5221 | 5.6106 | 5.4248 | 5.5575 | 5.5575 | +0.044 (+0.80%) | 130,255 |
| 25 Mar 2005 | CNY | 5.4867 | 5.6195 | 5.4071 | 5.5133 | 5.5133 | 0.0 (0.0%) | 179,308 |
| 24 Mar 2005 | CNY | 5.6283 | 5.6283 | 5.2212 | 5.5133 | 5.5133 | -0.133 (-2.35%) | 367,504 |
| 23 Mar 2005 | CNY | 4.8319 | 5.646 | 4.823 | 5.646 | 5.646 | +0.513 (+10.00%) | 672,160 |
| 22 Mar 2005 | CNY | 5.5133 | 5.5133 | 4.9823 | 5.1327 | 5.1327 | -0.381 (-6.90%) | 199,969 |
| 21 Mar 2005 | CNY | 5.6637 | 5.7434 | 5.4956 | 5.5133 | 5.5133 | -0.106 (-1.89%) | 103,274 |
| 18 Mar 2005 | CNY | 5.6903 | 5.7876 | 5.5752 | 5.6195 | 5.6195 | -0.159 (-2.76%) | 117,768 |
| 17 Mar 2005 | CNY | 5.9115 | 5.9115 | 5.7788 | 5.7788 | 5.7788 | -0.124 (-2.10%) | 69,031 |
| 16 Mar 2005 | CNY | 5.8938 | 5.9558 | 5.8407 | 5.9027 | 5.9027 | -0.009 (-0.15%) | 74,173 |
| 15 Mar 2005 | CNY | 5.9115 | 6.0177 | 5.885 | 5.9115 | 5.9115 | -0.088 (-1.47%) | 93,281 |
| 14 Mar 2005 | CNY | 6.1327 | 6.1327 | 5.9735 | 6 | 6 | -0.133 (-2.16%) | 121,821 |
| 11 Mar 2005 | CNY | 6.1504 | 6.2035 | 6.0443 | 6.1327 | 6.1327 | +0.009 (+0.14%) | 116,882 |
| 10 Mar 2005 | CNY | 6.3274 | 6.3274 | 6.0177 | 6.1239 | 6.1239 | -0.212 (-3.35%) | 101,475 |
